Asia Cement China Holdings Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	1.500	1.545	1.490	1.490	1.490	78,500
2026-10-20	1.525	1.530	1.490	1.510	1.510	149,000
2026-10-16	1.510	1.545	1.510	1.520	1.520	232,500
2026-10-15	1.570	1.570	1.485	1.500	1.500	548,000
2026-10-14	1.550	1.570	1.540	1.540	1.540	244,000
2026-10-13	1.570	1.610	1.530	1.545	1.545	404,000
2026-10-12	1.595	1.595	1.560	1.565	1.565	277,000
2026-10-09	1.585	1.600	1.585	1.585	1.585	25,000
2026-10-08	1.600	1.610	1.580	1.590	1.590	209,500
2026-10-07	1.630	1.630	1.600	1.605	1.605	724,000
2026-10-06	1.635	1.650	1.610	1.615	1.615	501,000
2026-10-05	1.645	1.645	1.615	1.640	1.640	267,044
2026-10-02	1.680	1.690	1.625	1.645	1.645	197,000
2026-09-30	1.685	1.685	1.630	1.655	1.655	525,500
2026-09-29	1.640	1.700	1.640	1.650	1.650	164,500
2026-09-28	1.630	1.650	1.630	1.630	1.630	246,500
2026-09-25	1.625	1.645	1.620	1.635	1.635	188,500
2026-09-24	1.630	1.655	1.625	1.635	1.635	167,000
2026-09-23	1.635	1.685	1.620	1.630	1.630	846,500
2026-09-22	1.690	1.720	1.625	1.635	1.635	649,000
2026-09-21	1.640	1.665	1.615	1.635	1.635	531,500
2026-09-18	1.680	1.700	1.615	1.615	1.615	4,649,273
2026-09-17	1.680	1.700	1.660	1.700	1.700	269,000
2026-09-16	1.660	1.685	1.660	1.680	1.680	137,500
2026-09-15	1.665	1.690	1.660	1.680	1.680	151,000
2026-09-14	1.650	1.810	1.650	1.730	1.730	611,500
2026-09-11	1.660	1.675	1.645	1.660	1.660	310,500
2026-09-10	1.685	1.685	1.660	1.660	1.660	388,000
2026-09-09	1.685	1.700	1.680	1.680	1.680	55,500
2026-09-08	1.660	1.705	1.660	1.660	1.660	226,500
2026-09-07	1.665	1.700	1.660	1.680	1.680	168,000
2026-09-04	1.655	1.675	1.655	1.660	1.660	44,500
2026-09-03	1.670	1.675	1.650	1.660	1.660	186,566
2026-09-02	1.710	1.720	1.660	1.670	1.670	299,000
2026-09-01	1.680	1.690	1.660	1.670	1.670	296,000
2026-08-31	1.680	1.695	1.665	1.680	1.680	473,000
2026-08-28	1.690	1.695	1.660	1.695	1.695	70,500
2026-08-27	1.680	1.690	1.660	1.665	1.665	83,000
2026-08-26	1.680	1.680	1.655	1.675	1.675	409,000
2026-08-25	1.660	1.690	1.645	1.680	1.680	295,500
2026-08-24	1.690	1.735	1.655	1.690	1.690	6,136,500
2026-08-21	1.660	1.690	1.655	1.655	1.655	473,000
2026-08-20	1.660	1.690	1.660	1.670	1.670	455,000
2026-08-19	1.665	1.690	1.660	1.690	1.690	718,000
2026-08-18	1.730	1.730	1.650	1.675	1.675	286,000
2026-08-17	1.720	1.720	1.675	1.690	1.690	102,500
2026-08-14	1.690	1.690	1.650	1.690	1.690	904,500
2026-08-13	1.680	1.710	1.675	1.680	1.680	2,320,500
2026-08-12	1.740	1.765	1.670	1.680	1.680	78,500
2026-08-11	1.705	1.750	1.665	1.700	1.700	41,500
2026-08-10	1.800	1.800	1.705	1.705	1.705	42,500
2026-08-07	1.660	1.825	1.650	1.780	1.780	6,535,500
2026-08-06	1.660	1.660	1.645	1.655	1.655	716,500
2026-08-05	1.675	1.690	1.660	1.670	1.670	3,408,000
2026-08-04	1.670	1.710	1.650	1.650	1.650	1,354,555
2026-08-03	1.680	1.690	1.655	1.690	1.690	58,000
2026-07-31	1.690	1.690	1.650	1.690	1.690	508,500
2026-07-30	1.700	1.710	1.690	1.690	1.690	47,000
2026-07-29	1.670	1.740	1.670	1.730	1.730	593,500
2026-07-28	1.670	1.670	1.640	1.670	1.670	836,500

Page 1 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0340 HKD
2024-07-05	0.0450 HKD
2023-07-07	0.1762 HKD
2022-06-30	0.5270 HKD
2021-06-16	0.6210 HKD
2020-06-09	0.5460 HKD
2019-05-27	0.7050 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.